Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.91 | 16.41 | 15.60 | 15.63 | 5,074,701 | -0.15(-0.96%) |
Apr 29, 2009 | 15.05 | 15.94 | 15.00 | 15.78 | 4,229,000 | +0.67(+4.43%) |
Apr 28, 2009 | 15.45 | 15.50 | 15.09 | 15.11 | 5,195,276 | -0.29(-1.91%) |
Apr 27, 2009 | 15.93 | 16.08 | 15.24 | 15.40 | 7,653,556 | -0.76(-4.71%) |
Apr 24, 2009 | 15.76 | 16.37 | 15.67 | 16.16 | 6,835,983 | +0.44(+2.78%) |
Apr 23, 2009 | 16.24 | 16.27 | 15.17 | 15.73 | 6,450,608 | -0.52(-3.19%) |
Apr 22, 2009 | 15.67 | 16.62 | 15.23 | 16.24 | 6,172,860 | +0.12(+0.76%) |
Apr 21, 2009 | 15.56 | 16.15 | 15.41 | 16.12 | 3,132,336 | +0.66(+4.27%) |
Apr 20, 2009 | 16.03 | 16.04 | 15.31 | 15.46 | 3,123,637 | -0.86(-5.29%) |
Apr 17, 2009 | 16.41 | 16.49 | 16.13 | 16.33 | 3,944,578 | -0.01(-0.06%) |
Apr 16, 2009 | 15.50 | 16.42 | 15.39 | 16.34 | 4,831,272 | +0.86(+5.58%) |
Apr 15, 2009 | 16.01 | 16.01 | 15.15 | 15.47 | 6,480,033 | -0.69(-4.27%) |
Apr 14, 2009 | 15.90 | 16.34 | 15.79 | 16.16 | 5,071,301 | +0.12(+0.76%) |
Apr 13, 2009 | 16.17 | 16.21 | 15.81 | 16.04 | 8,138,294 | -0.38(-2.32%) |
Apr 09, 2009 | 15.28 | 16.44 | 15.24 | 16.42 | 7,221,863 | +1.52(+10.18%) |
Apr 08, 2009 | 14.75 | 14.96 | 14.64 | 14.90 | 4,609,226 | +0.16(+1.07%) |
Apr 07, 2009 | 14.66 | 14.81 | 14.63 | 14.75 | 6,286,919 | -0.19(-1.26%) |
Apr 06, 2009 | 14.92 | 14.97 | 14.62 | 14.93 | 5,269,897 | -0.11(-0.74%) |
Apr 03, 2009 | 14.55 | 15.05 | 14.55 | 15.05 | 5,671,453 | +0.37(+2.52%) |
Apr 02, 2009 | 13.95 | 14.87 | 13.77 | 14.68 | 5,479,625 | +1.09(+8.03%) |
Apr 01, 2009 | 13.21 | 13.61 | 13.11 | 13.58 | 3,610,095 | +0.19(+1.44%) |
Mar 31, 2009 | 13.22 | 13.70 | 13.01 | 13.39 | 4,574,276 | +0.32(+2.45%) |
Mar 30, 2009 | 13.27 | 13.47 | 12.90 | 13.07 | 2,825,837 | -0.98(-7.01%) |
Mar 26, 2009 | 13.55 | 14.09 | 13.42 | 14.06 | 4,498,491 | +0.61(+4.57%) |
Mar 25, 2009 | 13.58 | 14.04 | 13.03 | 13.44 | 4,205,949 | -0.21(-1.52%) |
Mar 24, 2009 | 13.62 | 13.87 | 13.45 | 13.65 | 3,875,204 | -0.03(-0.22%) |
Mar 23, 2009 | 13.19 | 13.69 | 13.13 | 13.68 | 3,531,902 | +0.99(+7.80%) |
Mar 20, 2009 | 13.24 | 13.36 | 12.60 | 12.69 | 4,209,457 | -0.54(-4.07%) |
Mar 19, 2009 | 12.58 | 13.55 | 13.20 | 13.23 | 3,760,766 | -0.06(-0.42%) |
Mar 18, 2009 | 12.58 | 13.44 | 12.53 | 13.29 | 5,222,716 | +0.52(+4.10%) |
Mar 17, 2009 | 12.74 | 12.76 | 12.29 | 12.76 | 4,357,733 | +0.09(+0.68%) |
Mar 16, 2009 | 12.60 | 13.04 | 12.58 | 12.68 | 5,059,548 | +0.07(+0.56%) |
Mar 13, 2009 | 12.69 | 12.75 | 12.33 | 12.60 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.17 | 12.65 | 11.94 | 12.60 | 3,539,337 | +0.38(+3.07%) |
Mar 11, 2009 | 12.15 | 12.37 | 11.98 | 12.22 | 3,939,104 | +0.19(+1.56%) |
Mar 10, 2009 | 11.24 | 12.05 | 11.24 | 12.04 | 5,277,775 | +0.84(+7.48%) |
Mar 09, 2009 | 11.17 | 11.53 | 11.14 | 11.20 | 3,593,250 | -0.13(-1.16%) |
Mar 06, 2009 | 11.48 | 11.76 | 11.06 | 11.33 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.69 | 11.96 | 11.27 | 11.39 | 4,129,521 | -0.82(-6.74%) |
Mar 04, 2009 | 12.07 | 12.41 | 11.97 | 12.21 | 3,538,251 | +0.35(+2.95%) |
Mar 02, 2009 | 12.29 | 12.60 | 11.81 | 11.86 | 5,102,610 | -0.80(-6.34%) |
Feb 27, 2009 | 12.76 | 13.06 | 12.61 | 12.66 | 0 | -0.23(-1.77%) |
Feb 26, 2009 | 13.22 | 13.30 | 12.87 | 12.89 | 4,186,707 | -0.15(-1.17%) |
Feb 25, 2009 | 13.06 | 13.33 | 12.71 | 13.04 | 5,618,898 | -0.28(-2.10%) |
Feb 24, 2009 | 13.12 | 13.52 | 12.86 | 13.32 | 5,375,784 | +0.29(+2.26%) |
Feb 23, 2009 | 13.67 | 14.03 | 13.01 | 13.03 | 4,981,350 | -0.82(-5.90%) |
Feb 20, 2009 | 13.95 | 14.04 | 13.43 | 13.84 | 4,884,646 | -0.17(-1.23%) |
Feb 19, 2009 | 14.08 | 14.58 | 13.95 | 14.02 | 2,367,624 | -0.27(-1.92%) |
Feb 18, 2009 | 14.55 | 14.56 | 14.12 | 14.29 | 4,038,540 | -0.23(-1.61%) |
Feb 17, 2009 | 14.50 | 14.75 | 14.21 | 14.52 | 4,085,913 | -0.55(-3.64%) |
Feb 13, 2009 | 15.04 | 15.56 | 14.96 | 15.07 | 3,694,690 | +0.12(+0.81%) |
Feb 12, 2009 | 14.95 | 14.99 | 14.42 | 14.95 | 3,004,804 | -0.18(-1.21%) |
Feb 11, 2009 | 15.24 | 15.36 | 14.87 | 15.13 | 2,368,683 | +0.10(+0.68%) |
Feb 10, 2009 | 15.68 | 15.88 | 14.89 | 15.03 | 2,641,525 | -0.79(-5.00%) |
Feb 09, 2009 | 15.40 | 16.08 | 15.40 | 15.82 | 4,196,416 | +0.23(+1.50%) |
Feb 06, 2009 | 15.39 | 15.73 | 15.29 | 15.59 | 3,805,908 | +0.23(+1.49%) |
Feb 05, 2009 | 14.93 | 15.55 | 14.71 | 15.36 | 3,631,563 | +0.19(+1.24%) |
Feb 04, 2009 | 15.21 | 15.55 | 15.01 | 15.17 | 3,258,545 | +0.09(+0.57%) |
Feb 03, 2009 | 14.65 | 15.19 | 14.31 | 15.09 | 4,490,473 | +0.70(+4.83%) |
Feb 02, 2009 | 14.17 | 14.50 | 14.01 | 14.39 | 4,437,881 | +0.04(+0.25%) |
Jan 30, 2009 | 15.14 | 15.26 | 14.25 | 14.36 | 0 | -0.86(-5.67%) |
Jan 29, 2009 | 16.05 | 16.05 | 15.13 | 15.22 | 3,597,821 | -1.05(-6.46%) |
Jan 28, 2009 | 15.78 | 16.50 | 15.78 | 16.27 | 5,701,407 | +0.84(+5.43%) |
Jan 27, 2009 | 15.19 | 15.58 | 14.98 | 15.43 | 4,689,148 | +0.46(+3.09%) |
Jan 26, 2009 | 15.28 | 15.38 | 14.72 | 14.97 | 5,517,930 | -0.33(-2.16%) |
Jan 23, 2009 | 15.01 | 15.71 | 14.89 | 15.30 | 3,452,949 | -0.05(-0.30%) |
Jan 22, 2009 | 15.71 | 15.75 | 15.20 | 15.35 | 4,891,143 | -0.49(-3.08%) |
Jan 21, 2009 | 15.34 | 15.88 | 15.09 | 15.83 | 5,397,983 | +0.88(+5.87%) |
Jan 20, 2009 | 15.72 | 15.87 | 14.93 | 14.96 | 4,560,263 | -0.88(-5.58%) |
Jan 16, 2009 | 16.06 | 16.10 | 15.23 | 15.84 | 4,389,481 | +0.05(+0.29%) |
Jan 15, 2009 | 15.61 | 15.94 | 15.26 | 15.79 | 4,158,898 | +0.16(+1.04%) |
Jan 14, 2009 | 15.93 | 16.10 | 15.50 | 15.63 | 3,457,785 | -0.70(-4.26%) |
Jan 13, 2009 | 16.22 | 16.47 | 16.02 | 16.33 | 2,900,971 | +0.10(+0.59%) |
Jan 12, 2009 | 16.88 | 17.00 | 16.06 | 16.23 | 3,183,126 | -0.60(-3.56%) |
Jan 09, 2009 | 17.16 | 17.32 | 16.70 | 16.83 | 3,767,125 | -0.95(-5.34%) |
Jan 08, 2009 | 17.53 | 17.82 | 17.18 | 17.78 | 1,865,854 | +0.21(+1.19%) |
Jan 07, 2009 | 17.80 | 17.97 | 17.45 | 17.57 | 3,425,162 | -0.54(-3.00%) |
Jan 06, 2009 | 18.28 | 18.35 | 17.87 | 18.11 | 3,829,607 | +0.02(+0.08%) |
Jan 05, 2009 | 17.61 | 18.30 | 17.54 | 18.10 | 3,882,278 | +0.42(+2.35%) |
Jan 02, 2009 | 16.75 | 17.82 | 16.71 | 17.68 | 0 | +0.97(+5.80%) |
Jan 01, 2009 | 16.29 | 16.88 | 16.26 | 16.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.29 | 16.88 | 16.26 | 16.71 | 2,402,061 | +0.44(+2.68%) |
Dec 30, 2008 | 15.81 | 16.31 | 15.70 | 16.27 | 2,424,240 | +0.68(+4.33%) |
Dec 29, 2008 | 15.73 | 15.75 | 15.33 | 15.60 | 1,874,905 | -0.20(-1.25%) |
Dec 26, 2008 | 15.59 | 15.83 | 15.47 | 15.80 | 720,898 | +0.25(+1.60%) |
Dec 24, 2008 | 15.63 | 15.64 | 15.25 | 15.55 | 710,981 | +0.12(+0.76%) |
Dec 23, 2008 | 15.72 | 15.92 | 15.26 | 15.43 | 3,116,378 | -0.17(-1.07%) |
Dec 22, 2008 | 16.09 | 16.12 | 15.30 | 15.60 | 2,835,431 | -0.52(-3.24%) |
Dec 19, 2008 | 15.65 | 16.47 | 15.65 | 16.12 | 4,822,504 | +0.46(+2.95%) |
Dec 18, 2008 | 16.20 | 16.32 | 15.47 | 15.66 | 3,886,015 | -0.25(-1.56%) |
Dec 17, 2008 | 15.50 | 16.07 | 15.42 | 15.91 | 3,140,574 | +0.18(+1.13%) |
Dec 16, 2008 | 14.96 | 15.76 | 14.53 | 15.73 | 5,354,096 | +0.89(+6.02%) |
Dec 15, 2008 | 15.13 | 15.29 | 14.66 | 14.84 | 3,536,405 | -0.20(-1.35%) |
Dec 12, 2008 | 14.11 | 15.24 | 13.84 | 15.04 | 0 | +0.55(+3.78%) |
Dec 11, 2008 | 14.83 | 15.12 | 14.37 | 14.49 | 2,969,925 | -0.40(-2.69%) |
Dec 10, 2008 | 14.53 | 15.29 | 14.53 | 14.89 | 3,614,387 | +0.21(+1.45%) |
Dec 09, 2008 | 14.55 | 15.05 | 14.43 | 14.68 | 4,630,791 | -0.04(-0.28%) |
Dec 08, 2008 | 14.34 | 14.93 | 14.24 | 14.72 | 4,434,663 | +0.91(+6.58%) |
Dec 05, 2008 | 13.87 | 14.15 | 13.17 | 13.81 | 5,997,708 | -0.25(-1.80%) |
Dec 04, 2008 | 14.34 | 14.62 | 13.76 | 14.07 | 2,305,716 | -0.36(-2.50%) |
Dec 03, 2008 | 13.93 | 14.71 | 13.75 | 14.43 | 4,178,725 | -0.05(-0.35%) |
Dec 02, 2008 | 13.97 | 14.51 | 13.88 | 14.48 | 3,480,459 | +0.67(+4.85%) |
Dec 01, 2008 | 14.56 | 14.66 | 13.78 | 13.81 | 3,378,454 | -1.34(-8.82%) |
Nov 28, 2008 | 14.64 | 15.14 | 14.63 | 15.14 | 1,336,072 | +0.34(+2.26%) |
Nov 26, 2008 | 13.67 | 14.87 | 13.50 | 14.81 | 2,952,830 | +0.89(+6.42%) |
Nov 25, 2008 | 14.51 | 14.51 | 13.39 | 13.91 | 3,205,896 | -0.10(-0.72%) |
Nov 24, 2008 | 13.24 | 14.40 | 12.90 | 14.02 | 4,033,841 | +1.09(+8.40%) |
Nov 21, 2008 | 12.18 | 12.98 | 11.87 | 12.93 | 5,854,310 | +0.76(+6.26%) |
Nov 20, 2008 | 13.37 | 13.80 | 12.02 | 12.17 | 6,414,697 | -1.29(-9.58%) |
Nov 19, 2008 | 14.40 | 14.80 | 13.42 | 13.46 | 3,684,758 | -0.98(-6.82%) |
Nov 18, 2008 | 14.46 | 14.92 | 13.96 | 14.44 | 4,728,924 | -0.09(-0.63%) |
Nov 17, 2008 | 14.54 | 15.31 | 14.43 | 14.53 | 3,225,539 | -0.29(-1.99%) |
Nov 14, 2008 | 15.33 | 15.74 | 14.71 | 14.83 | 0 | -1.00(-6.32%) |
Nov 13, 2008 | 14.50 | 15.87 | 14.19 | 15.83 | 4,286,854 | +1.38(+9.56%) |
Nov 12, 2008 | 15.03 | 15.07 | 14.41 | 14.45 | 3,368,429 | -0.75(-4.94%) |
Nov 11, 2008 | 15.36 | 15.70 | 14.70 | 15.20 | 2,513,460 | -0.34(-2.16%) |
Nov 10, 2008 | 15.97 | 16.24 | 15.31 | 15.53 | 2,010,390 | -0.12(-0.78%) |
Nov 07, 2008 | 15.41 | 15.72 | 15.05 | 15.66 | 2,374,772 | +0.39(+2.53%) |
Nov 06, 2008 | 15.97 | 16.12 | 15.21 | 15.27 | 4,318,926 | -0.82(-5.11%) |
Nov 05, 2008 | 16.38 | 16.90 | 16.04 | 16.09 | 2,504,430 | -0.57(-3.41%) |
Nov 04, 2008 | 16.78 | 16.78 | 16.29 | 16.66 | 3,634,096 | +0.31(+1.89%) |
Nov 03, 2008 | 15.82 | 16.45 | 15.59 | 16.35 | 3,216,852 | +0.22(+1.39%) |
Oct 31, 2008 | 15.99 | 16.42 | 15.68 | 16.13 | 3,553,638 | +0.18(+1.11%) |
Oct 30, 2008 | 15.30 | 16.00 | 15.21 | 15.95 | 3,612,165 | +1.09(+7.31%) |
Oct 29, 2008 | 14.45 | 15.84 | 14.45 | 14.86 | 4,017,592 | +0.07(+0.45%) |
Oct 28, 2008 | 13.52 | 15.13 | 13.35 | 14.80 | 4,778,099 | +1.50(+11.30%) |
Oct 27, 2008 | 13.20 | 13.90 | 12.80 | 13.30 | 3,880,624 | -0.04(-0.30%) |
Oct 24, 2008 | 13.01 | 13.83 | 12.86 | 13.34 | 4,046,120 | -0.51(-3.67%) |
Oct 23, 2008 | 14.14 | 14.50 | 13.29 | 13.84 | 5,258,635 | -0.38(-2.68%) |
Oct 22, 2008 | 15.40 | 15.40 | 13.81 | 14.22 | 4,361,121 | -1.17(-7.62%) |
Oct 21, 2008 | 15.89 | 16.05 | 15.38 | 15.40 | 4,129,952 | -0.59(-3.68%) |
Oct 20, 2008 | 15.60 | 16.37 | 15.52 | 15.99 | 3,402,207 | +0.20(+1.25%) |
Oct 17, 2008 | 15.91 | 16.59 | 15.55 | 15.79 | 3,185,598 | -0.56(-3.42%) |
Oct 16, 2008 | 15.62 | 16.39 | 14.80 | 16.35 | 4,485,811 | +0.73(+4.65%) |
Oct 15, 2008 | 17.04 | 17.77 | 15.62 | 15.62 | 3,830,994 | -1.87(-10.68%) |
Oct 14, 2008 | 18.78 | 18.78 | 16.90 | 17.49 | 6,391,336 | +0.16(+0.91%) |
Oct 13, 2008 | 17.02 | 18.38 | 16.28 | 17.33 | 5,348,206 | +0.68(+4.09%) |
Oct 10, 2008 | 15.25 | 17.30 | 14.60 | 16.65 | 7,458,299 | +0.74(+4.63%) |
Oct 09, 2008 | 17.01 | 17.34 | 15.84 | 15.91 | 4,501,467 | -0.94(-5.57%) |
Oct 08, 2008 | 15.99 | 17.64 | 15.79 | 16.85 | 5,707,031 | +0.41(+2.47%) |
Oct 07, 2008 | 18.15 | 18.27 | 16.40 | 16.45 | 5,716,774 | -1.38(-7.72%) |
Oct 06, 2008 | 17.71 | 18.00 | 16.76 | 17.82 | 4,297,541 | -0.32(-1.79%) |
Oct 03, 2008 | 18.90 | 19.21 | 18.11 | 18.15 | 0 | -0.45(-2.40%) |
Oct 02, 2008 | 19.95 | 20.02 | 18.56 | 18.59 | 3,438,004 | -1.56(-7.76%) |
Oct 01, 2008 | 20.56 | 20.56 | 19.74 | 20.16 | 4,056,578 | -0.43(-2.07%) |
Sep 30, 2008 | 20.14 | 20.60 | 19.73 | 20.58 | 3,517,069 | +0.86(+4.35%) |
Sep 29, 2008 | 20.92 | 21.13 | 19.12 | 19.73 | 4,996,668 | -1.56(-7.32%) |
Sep 26, 2008 | 21.33 | 21.38 | 20.68 | 21.29 | 0 | -0.11(-0.52%) |
Sep 25, 2008 | 21.53 | 21.68 | 21.19 | 21.40 | 3,760,364 | +0.05(+0.24%) |
Sep 24, 2008 | 21.65 | 21.65 | 20.98 | 21.35 | 3,815,797 | -0.30(-1.38%) |
Sep 23, 2008 | 22.83 | 23.15 | 21.58 | 21.65 | 3,397,908 | -1.16(-5.10%) |
Sep 22, 2008 | 23.21 | 23.35 | 22.71 | 22.81 | 2,332,252 | -0.65(-2.77%) |
Sep 19, 2008 | 21.66 | 23.94 | 21.32 | 23.46 | 0 | +1.45(+6.60%) |
Sep 18, 2008 | 23.12 | 23.31 | 20.91 | 22.01 | 6,847,535 | -0.86(-3.75%) |
Sep 17, 2008 | 23.36 | 23.68 | 22.84 | 22.86 | 4,142,270 | -0.73(-3.10%) |
Sep 16, 2008 | 23.04 | 23.66 | 22.32 | 23.60 | 4,630,666 | +0.65(+2.85%) |
Sep 15, 2008 | 22.72 | 23.57 | 22.72 | 22.94 | 2,883,064 | -0.71(-3.00%) |
Sep 12, 2008 | 23.11 | 23.74 | 22.89 | 23.65 | 3,642,376 | +0.36(+1.55%) |
Sep 11, 2008 | 22.96 | 23.32 | 22.59 | 23.29 | 2,249,891 | +0.13(+0.57%) |
Sep 10, 2008 | 22.87 | 23.38 | 22.78 | 23.16 | 2,376,136 | +0.51(+2.26%) |
Sep 09, 2008 | 23.76 | 23.82 | 22.65 | 22.65 | 3,913,361 | -0.93(-3.96%) |
Sep 08, 2008 | 23.62 | 23.96 | 23.35 | 23.58 | 4,062,407 | +0.40(+1.71%) |
Sep 05, 2008 | 23.43 | 23.55 | 22.99 | 23.18 | 0 | -0.29(-1.25%) |
Sep 04, 2008 | 24.90 | 25.03 | 23.46 | 23.48 | 4,740,450 | -1.68(-6.66%) |
Sep 03, 2008 | 24.94 | 25.27 | 24.87 | 25.15 | 3,592,685 | +0.19(+0.75%) |
Sep 02, 2008 | 25.58 | 26.04 | 24.94 | 24.97 | 2,573,300 | -0.10(-0.40%) |
Aug 29, 2008 | 25.18 | 25.47 | 25.03 | 25.07 | 0 | -0.29(-1.16%) |
Aug 28, 2008 | 24.42 | 25.38 | 24.42 | 25.36 | 2,518,515 | +1.01(+4.15%) |
Aug 27, 2008 | 24.41 | 24.53 | 24.17 | 24.35 | 2,317,391 | -0.08(-0.31%) |
Aug 26, 2008 | 24.63 | 24.63 | 24.15 | 24.43 | 2,476,852 | -0.24(-0.97%) |
Aug 25, 2008 | 25.08 | 25.17 | 24.55 | 24.67 | 1,803,948 | -0.59(-2.35%) |
Aug 22, 2008 | 24.85 | 25.26 | 24.84 | 25.26 | 0 | +0.51(+2.07%) |
Aug 21, 2008 | 24.49 | 24.85 | 24.29 | 24.75 | 1,668,965 | -0.20(-0.81%) |
Aug 20, 2008 | 24.62 | 24.99 | 24.35 | 24.95 | 2,085,782 | +0.22(+0.90%) |
Aug 19, 2008 | 25.10 | 25.26 | 24.58 | 24.73 | 2,262,731 | -0.53(-2.11%) |
Aug 18, 2008 | 25.60 | 25.64 | 25.10 | 25.26 | 1,868,820 | -0.20(-0.80%) |
Aug 15, 2008 | 24.97 | 25.53 | 24.92 | 25.46 | 0 | +0.53(+2.14%) |
Aug 14, 2008 | 24.54 | 25.20 | 24.44 | 24.93 | 2,049,382 | +0.03(+0.12%) |
Aug 13, 2008 | 25.27 | 25.28 | 24.51 | 24.90 | 2,567,613 | -0.47(-1.86%) |
Aug 12, 2008 | 24.44 | 25.55 | 24.44 | 25.37 | 3,509,893 | +0.12(+0.46%) |
Aug 11, 2008 | 25.19 | 25.59 | 24.99 | 25.26 | 2,659,855 | +0.08(+0.32%) |
Aug 08, 2008 | 24.57 | 25.26 | 24.41 | 25.17 | 2,998,165 | +0.57(+2.33%) |
Aug 07, 2008 | 25.20 | 25.25 | 24.54 | 24.60 | 2,429,080 | -0.85(-3.33%) |
Aug 06, 2008 | 24.64 | 25.49 | 24.54 | 25.45 | 2,860,659 | +0.76(+3.06%) |
Aug 05, 2008 | 24.48 | 24.80 | 24.40 | 24.69 | 3,138,537 | +0.44(+1.82%) |
Aug 04, 2008 | 24.59 | 24.61 | 24.16 | 24.25 | 2,531,700 | -0.40(-1.63%) |
Aug 01, 2008 | 25.36 | 25.36 | 24.59 | 24.65 | 2,967,035 | -0.54(-2.16%) |
Jul 31, 2008 | 25.51 | 25.65 | 25.12 | 25.19 | 3,178,715 | -0.54(-2.11%) |
Jul 30, 2008 | 25.53 | 26.07 | 25.32 | 25.74 | 3,826,300 | +0.37(+1.46%) |
Jul 29, 2008 | 25.37 | 25.44 | 24.69 | 25.37 | 2,655,997 | +0.61(+2.48%) |
Jul 28, 2008 | 25.10 | 25.20 | 24.73 | 24.75 | 2,773,233 | -0.38(-1.51%) |
Jul 25, 2008 | 24.87 | 25.20 | 24.76 | 25.13 | 2,779,269 | +0.48(+1.96%) |
Jul 24, 2008 | 25.28 | 25.38 | 24.59 | 24.65 | 3,137,501 | -0.44(-1.76%) |
Jul 23, 2008 | 25.22 | 26.39 | 24.87 | 25.09 | 5,282,630 | -0.59(-2.29%) |
Jul 22, 2008 | 25.08 | 25.69 | 25.01 | 25.68 | 3,851,020 | +0.56(+2.22%) |
Jul 21, 2008 | 24.88 | 25.19 | 24.84 | 25.12 | 2,851,188 | +0.22(+0.90%) |
Jul 18, 2008 | 24.89 | 25.29 | 24.46 | 24.90 | 3,882,068 | -0.02(-0.06%) |
Jul 17, 2008 | 24.23 | 25.14 | 24.18 | 24.92 | 6,352,872 | +0.73(+3.00%) |
Jul 16, 2008 | 23.21 | 24.19 | 22.88 | 24.19 | 4,974,774 | +0.90(+3.86%) |
Jul 15, 2008 | 23.25 | 23.53 | 22.65 | 23.29 | 3,711,580 | -0.12(-0.50%) |
Jul 14, 2008 | 23.71 | 23.71 | 23.04 | 23.41 | 3,714,402 | -0.07(-0.30%) |
Jul 11, 2008 | 23.32 | 23.85 | 23.15 | 23.48 | 3,069,014 | -0.23(-0.96%) |
Jul 10, 2008 | 23.48 | 23.95 | 23.36 | 23.71 | 4,179,595 | +0.08(+0.32%) |
Jul 09, 2008 | 24.17 | 24.37 | 23.61 | 23.63 | 4,217,549 | -0.70(-2.86%) |
Jul 08, 2008 | 24.01 | 24.36 | 23.85 | 24.33 | 4,827,545 | +0.44(+1.85%) |
Jul 07, 2008 | 23.84 | 24.43 | 23.58 | 23.88 | 3,916,964 | +0.06(+0.23%) |
Jul 04, 2008 | 24.01 | 24.12 | 23.72 | 23.83 | 1,957,054 | +0.00(+0.00%) |
Jul 03, 2008 | 24.01 | 24.12 | 23.72 | 23.83 | 1,957,054 | -0.10(-0.42%) |
Jul 02, 2008 | 24.54 | 24.63 | 23.89 | 23.93 | 4,415,765 | -0.61(-2.48%) |
Jul 01, 2008 | 24.33 | 24.59 | 24.02 | 24.54 | 4,492,707 | -0.02(-0.06%) |
Jun 30, 2008 | 24.32 | 24.84 | 24.25 | 24.55 | 4,534,160 | +0.22(+0.92%) |
Jun 27, 2008 | 24.61 | 24.71 | 24.12 | 24.33 | 6,594,698 | -0.40(-1.60%) |
Jun 26, 2008 | 25.38 | 25.48 | 24.72 | 24.73 | 4,947,434 | -1.03(-4.00%) |
Jun 25, 2008 | 26.16 | 26.16 | 25.59 | 25.76 | 5,180,472 | -0.22(-0.86%) |
Jun 24, 2008 | 26.39 | 26.40 | 25.94 | 25.98 | 2,485,279 | -0.51(-1.92%) |
Jun 23, 2008 | 26.08 | 26.57 | 26.04 | 26.49 | 3,206,660 | +0.57(+2.19%) |
Jun 20, 2008 | 26.48 | 26.54 | 25.82 | 25.92 | 3,485,809 | -0.61(-2.31%) |
Jun 19, 2008 | 26.11 | 26.62 | 25.97 | 26.53 | 2,267,392 | +0.40(+1.53%) |
Jun 18, 2008 | 26.04 | 26.45 | 26.02 | 26.13 | 2,843,326 | -0.25(-0.96%) |
Jun 17, 2008 | 26.40 | 26.60 | 26.32 | 26.39 | 3,129,779 | +0.17(+0.66%) |
Jun 16, 2008 | 26.01 | 26.27 | 25.88 | 26.21 | 2,327,117 | -0.02(-0.06%) |
Jun 13, 2008 | 25.99 | 26.36 | 25.97 | 26.23 | 2,768,208 | +0.39(+1.49%) |
Jun 12, 2008 | 25.54 | 26.20 | 25.54 | 25.84 | 3,800,688 | +0.55(+2.17%) |
Jun 11, 2008 | 26.31 | 26.38 | 25.29 | 25.30 | 4,359,665 | -1.12(-4.23%) |
Jun 10, 2008 | 26.50 | 26.70 | 26.19 | 26.41 | 2,240,085 | -0.05(-0.17%) |
Jun 09, 2008 | 26.56 | 26.67 | 26.25 | 26.46 | 2,904,556 | +0.10(+0.37%) |
Jun 06, 2008 | 27.08 | 27.21 | 26.36 | 26.36 | 2,223,079 | -1.04(-3.80%) |
Jun 05, 2008 | 27.40 | 27.52 | 26.96 | 27.40 | 2,833,276 | +0.15(+0.56%) |
Jun 04, 2008 | 27.02 | 27.42 | 26.95 | 27.25 | 1,821,490 | +0.18(+0.66%) |
Jun 03, 2008 | 27.04 | 27.39 | 26.88 | 27.07 | 2,979,392 | +0.12(+0.45%) |
Jun 02, 2008 | 27.43 | 27.45 | 26.80 | 26.95 | 2,184,511 | -0.50(-1.83%) |
May 30, 2008 | 27.35 | 27.57 | 27.25 | 27.45 | 2,957,000 | +0.10(+0.37%) |
May 29, 2008 | 27.03 | 27.54 | 26.91 | 27.35 | 3,266,202 | +0.22(+0.80%) |
May 28, 2008 | 26.84 | 27.27 | 26.74 | 27.13 | 3,553,506 | +0.45(+1.67%) |
May 27, 2008 | 26.59 | 26.76 | 26.23 | 26.69 | 2,770,875 | +0.18(+0.69%) |
May 26, 2008 | 26.57 | 26.65 | 26.32 | 26.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.57 | 26.65 | 26.32 | 26.50 | 2,327,895 | -0.25(-0.93%) |
May 22, 2008 | 26.89 | 27.08 | 26.65 | 26.75 | 2,913,547 | -0.16(-0.58%) |
May 21, 2008 | 27.22 | 27.50 | 26.88 | 26.91 | 3,788,758 | -0.21(-0.77%) |
May 20, 2008 | 26.86 | 27.22 | 26.76 | 27.12 | 4,326,992 | -0.06(-0.22%) |
May 19, 2008 | 27.41 | 27.59 | 27.06 | 27.18 | 4,211,886 | -0.22(-0.80%) |
May 16, 2008 | 27.49 | 27.55 | 27.10 | 27.40 | 3,416,955 | -0.11(-0.39%) |
May 15, 2008 | 27.31 | 27.50 | 27.06 | 27.50 | 4,029,490 | +0.20(+0.73%) |
May 14, 2008 | 27.10 | 27.70 | 26.96 | 27.31 | 5,881,027 | +0.35(+1.28%) |
May 13, 2008 | 26.83 | 26.99 | 26.74 | 26.96 | 5,515,725 | +0.08(+0.28%) |
May 12, 2008 | 26.28 | 26.91 | 26.28 | 26.88 | 4,614,673 | +0.59(+2.24%) |
May 09, 2008 | 26.06 | 26.40 | 25.83 | 26.30 | 2,732,697 | +0.01(+0.04%) |
May 08, 2008 | 26.28 | 26.51 | 26.14 | 26.29 | 3,306,417 | +0.16(+0.60%) |
May 07, 2008 | 26.04 | 26.41 | 25.95 | 26.13 | 5,429,960 | +0.18(+0.68%) |
May 06, 2008 | 25.61 | 26.29 | 25.49 | 25.95 | 4,407,665 | +0.10(+0.37%) |
May 05, 2008 | 25.68 | 26.00 | 25.17 | 25.85 | 6,306,267 | +0.15(+0.59%) |
May 02, 2008 | 26.07 | 26.14 | 25.55 | 25.70 | 5,008,587 | -0.17(-0.67%) |